Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 29.78 | 29.96 | 29.78 | 29.95 | 29.95 | 22,800 |
May 25, 2023 | 29.75 | 29.76 | 29.61 | 29.71 | 29.71 | 63,700 |
May 24, 2023 | 29.61 | 29.64 | 29.50 | 29.59 | 29.59 | 46,500 |
May 23, 2023 | 29.82 | 29.85 | 29.68 | 29.73 | 29.73 | 35,800 |
May 22, 2023 | 29.84 | 29.95 | 29.84 | 29.88 | 29.88 | 98,100 |
May 19, 2023 | 29.98 | 29.98 | 29.84 | 29.88 | 29.88 | 69,500 |
May 18, 2023 | 29.69 | 29.94 | 29.69 | 29.94 | 29.94 | 88,800 |
May 17, 2023 | 29.60 | 29.80 | 29.58 | 29.79 | 29.79 | 77,100 |
May 16, 2023 | 29.66 | 29.66 | 29.57 | 29.57 | 29.57 | 53,500 |
May 15, 2023 | 29.59 | 29.71 | 29.57 | 29.68 | 29.68 | 35,300 |
May 12, 2023 | 29.71 | 29.71 | 29.50 | 29.61 | 29.61 | 64,900 |
May 11, 2023 | 29.58 | 29.63 | 29.50 | 29.62 | 29.62 | 250,000 |
May 10, 2023 | 29.72 | 29.72 | 29.48 | 29.67 | 29.67 | 79,800 |
May 09, 2023 | 29.52 | 29.62 | 29.52 | 29.55 | 29.55 | 242,800 |
May 08, 2023 | 29.60 | 29.66 | 29.58 | 29.64 | 29.64 | 70,400 |
May 05, 2023 | 29.50 | 29.67 | 29.48 | 29.62 | 29.62 | 111,700 |
May 04, 2023 | 29.42 | 29.42 | 29.26 | 29.31 | 29.31 | 211,000 |
May 03, 2023 | 29.61 | 29.66 | 29.43 | 29.46 | 29.46 | 106,100 |
May 02, 2023 | 29.67 | 29.69 | 29.42 | 29.59 | 29.59 | 327,300 |
May 01, 2023 | 29.75 | 29.80 | 29.71 | 29.72 | 29.72 | 77,300 |
Apr 28, 2023 | 29.60 | 29.73 | 29.59 | 29.73 | 29.73 | 161,700 |
Apr 27, 2023 | 29.35 | 29.62 | 29.34 | 29.60 | 29.60 | 154,900 |
Apr 26, 2023 | 29.39 | 29.44 | 29.25 | 29.28 | 29.28 | 280,300 |
Apr 25, 2023 | 29.50 | 29.56 | 29.33 | 29.34 | 29.34 | 150,500 |
Apr 24, 2023 | 29.56 | 29.59 | 29.49 | 29.55 | 29.55 | 264,800 |
Apr 21, 2023 | 29.60 | 29.60 | 29.47 | 29.53 | 29.53 | 351,300 |
Apr 20, 2023 | 29.53 | 29.58 | 29.46 | 29.51 | 29.51 | 204,400 |
Apr 19, 2023 | 29.47 | 29.64 | 29.47 | 29.57 | 29.57 | 1,249,300 |
Apr 18, 2023 | 29.69 | 29.69 | 29.56 | 29.63 | 29.63 | 506,500 |
Apr 17, 2023 | 29.49 | 29.62 | 29.49 | 29.62 | 29.62 | 390,500 |
Apr 14, 2023 | 29.58 | 29.66 | 29.45 | 29.56 | 29.56 | 341,700 |
Apr 13, 2023 | 29.44 | 29.61 | 29.39 | 29.59 | 29.59 | 331,700 |
Apr 12, 2023 | 29.52 | 29.62 | 29.34 | 29.39 | 29.39 | 878,200 |
Apr 11, 2023 | 29.48 | 29.50 | 29.39 | 29.43 | 29.43 | 1,659,000 |
Apr 10, 2023 | 29.32 | 29.44 | 29.26 | 29.42 | 29.42 | 958,700 |
Apr 06, 2023 | 29.30 | 29.44 | 29.27 | 29.44 | 29.44 | 289,100 |
Apr 05, 2023 | 29.39 | 29.40 | 29.30 | 29.37 | 29.37 | 968,400 |
Apr 04, 2023 | 29.52 | 29.52 | 29.34 | 29.40 | 29.40 | 637,000 |
Apr 03, 2023 | 29.39 | 29.49 | 29.33 | 29.49 | 29.49 | 1,165,600 |
Mar 31, 2023 | 29.43 | 29.45 | 29.39 | 29.40 | 29.40 | 4,161,000 |
Mar 30, 2023 | 29.42 | 29.43 | 29.35 | 29.43 | 29.43 | 254,700 |
Mar 29, 2023 | 29.41 | 29.43 | 29.36 | 29.41 | 29.41 | 80,600 |
Mar 28, 2023 | 29.35 | 29.40 | 29.33 | 29.38 | 29.38 | 84,500 |
Mar 27, 2023 | 29.36 | 29.38 | 29.30 | 29.36 | 29.36 | 64,300 |
Mar 24, 2023 | 29.18 | 29.31 | 29.17 | 29.31 | 29.31 | 44,200 |
Mar 23, 2023 | 29.28 | 29.32 | 29.16 | 29.22 | 29.22 | 34,200 |
Mar 22, 2023 | 29.23 | 29.29 | 29.20 | 29.23 | 29.23 | 16,900 |
Mar 21, 2023 | 29.24 | 29.25 | 29.19 | 29.24 | 29.24 | 19,300 |
Mar 20, 2023 | 29.02 | 29.16 | 29.02 | 29.12 | 29.12 | 53,600 |
Mar 17, 2023 | 29.09 | 29.09 | 29.01 | 29.02 | 29.02 | 37,900 |
Mar 16, 2023 | 28.89 | 29.15 | 28.87 | 29.12 | 29.12 | 91,600 |
Mar 15, 2023 | 28.87 | 28.96 | 28.75 | 28.91 | 28.91 | 245,800 |
Mar 14, 2023 | 28.96 | 29.09 | 28.93 | 29.07 | 29.07 | 31,700 |
Mar 13, 2023 | 28.60 | 28.94 | 28.60 | 28.78 | 28.78 | 30,600 |
Mar 10, 2023 | 28.92 | 29.00 | 28.78 | 28.80 | 28.80 | 5,500 |
Mar 09, 2023 | 29.22 | 29.22 | 28.95 | 28.95 | 28.95 | 10,000 |
Mar 08, 2023 | 29.09 | 29.18 | 29.09 | 29.18 | 29.18 | 67,800 |
Mar 07, 2023 | 29.16 | 29.19 | 29.08 | 29.15 | 29.15 | 8,400 |
Mar 06, 2023 | 29.20 | 29.22 | 29.17 | 29.22 | 29.22 | 11,200 |
Mar 03, 2023 | 29.12 | 29.20 | 29.12 | 29.18 | 29.18 | 320,300 |
Mar 02, 2023 | 28.96 | 29.05 | 28.96 | 29.03 | 29.03 | 12,200 |
Mar 01, 2023 | 28.95 | 29.00 | 28.95 | 28.98 | 28.98 | 8,800 |
Feb 28, 2023 | 29.03 | 29.06 | 28.97 | 29.00 | 29.00 | 21,600 |
Feb 27, 2023 | 28.99 | 29.04 | 28.97 | 28.98 | 28.98 | 9,900 |
Feb 24, 2023 | 28.95 | 28.96 | 28.86 | 28.95 | 28.95 | 15,400 |
Feb 23, 2023 | 28.99 | 28.99 | 28.91 | 28.99 | 28.99 | 28,200 |
Feb 22, 2023 | 28.98 | 28.98 | 28.91 | 28.93 | 28.93 | 12,800 |
Feb 21, 2023 | 28.96 | 28.98 | 28.90 | 28.93 | 28.93 | 18,000 |
Feb 17, 2023 | 28.97 | 29.05 | 28.97 | 29.03 | 29.03 | 22,600 |
Feb 16, 2023 | 29.10 | 29.14 | 29.04 | 29.04 | 29.04 | 125,100 |
Feb 15, 2023 | 29.07 | 29.12 | 29.06 | 29.11 | 29.11 | 4,500 |
Feb 14, 2023 | 29.04 | 29.12 | 29.04 | 29.09 | 29.09 | 8,000 |
Feb 13, 2023 | 29.05 | 29.07 | 28.98 | 29.07 | 29.07 | 5,600 |
Feb 10, 2023 | 28.92 | 29.00 | 28.91 | 28.98 | 28.98 | 22,400 |
Feb 09, 2023 | 29.08 | 29.09 | 28.97 | 28.97 | 28.97 | 20,700 |
Feb 08, 2023 | 29.02 | 29.07 | 29.01 | 29.03 | 29.03 | 14,400 |
Feb 07, 2023 | 28.96 | 29.14 | 28.96 | 29.10 | 29.10 | 75,600 |
Feb 06, 2023 | 28.95 | 29.02 | 28.95 | 28.99 | 28.99 | 9,300 |
Feb 03, 2023 | 29.07 | 29.09 | 29.00 | 29.01 | 29.01 | 23,300 |
Feb 02, 2023 | 29.03 | 29.11 | 29.03 | 29.06 | 29.06 | 23,500 |
Feb 01, 2023 | 28.91 | 29.03 | 28.87 | 28.98 | 28.98 | 81,200 |
Jan 31, 2023 | 28.82 | 28.93 | 28.82 | 28.93 | 28.93 | 9,600 |
Jan 30, 2023 | 28.90 | 28.92 | 28.80 | 28.83 | 28.83 | 68,400 |
Jan 27, 2023 | 28.89 | 28.95 | 28.86 | 28.92 | 28.92 | 37,800 |
Jan 26, 2023 | 28.87 | 28.90 | 28.80 | 28.88 | 28.88 | 40,900 |
Jan 25, 2023 | 28.67 | 28.82 | 28.63 | 28.80 | 28.80 | 11,800 |
Jan 24, 2023 | 28.72 | 28.81 | 28.72 | 28.77 | 28.77 | 15,800 |
Jan 23, 2023 | 28.72 | 28.85 | 28.71 | 28.78 | 28.78 | 21,500 |
Jan 20, 2023 | 28.55 | 28.64 | 28.55 | 28.64 | 28.64 | 15,800 |
Jan 19, 2023 | 28.43 | 28.53 | 28.41 | 28.49 | 28.49 | 18,000 |
Jan 18, 2023 | 28.70 | 28.70 | 28.51 | 28.51 | 28.51 | 9,000 |
Jan 17, 2023 | 28.72 | 28.72 | 28.65 | 28.68 | 28.68 | 2,000 |
Jan 13, 2023 | 28.56 | 28.71 | 28.56 | 28.71 | 28.71 | 27,300 |
Jan 12, 2023 | 28.56 | 28.67 | 28.56 | 28.62 | 28.62 | 7,400 |
Jan 11, 2023 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | 5,400 |
Jan 10, 2023 | 28.36 | 28.44 | 28.33 | 28.44 | 28.44 | 22,300 |
Jan 09, 2023 | 28.48 | 28.50 | 28.34 | 28.34 | 28.34 | 4,100 |
Jan 06, 2023 | 28.14 | 28.37 | 28.14 | 28.34 | 28.34 | 17,800 |
Jan 05, 2023 | 28.12 | 28.13 | 28.00 | 28.04 | 28.04 | 15,700 |
Jan 04, 2023 | 28.14 | 28.21 | 28.05 | 28.14 | 28.14 | 29,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |